元大臺灣ESG永續 (00850)-台新-高雄券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
45.43
漲跌
▲0.66
漲幅
+1.47%
成交量
563張
產業
上市
558人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大臺灣ESG永續 (00850)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	45.44	1	45.30	45.43	0	1,305	0.00%
2024/11/21	0.3	44.89	0	0.00	44.77	0.3	1,309	0.03%
2024/11/20	1	45.07	0	0.00	45.09	1	1,289	0.08%
2024/11/19	1.3	45.34	0	0.00	45.30	1.3	1,280	0.10%
2024/11/18	6	44.90	0.3	44.90	44.81	5.7	1,277	0.45%
2024/11/15	2	46.00	5	46.06	45.85	-3	1,256	-0.24%
2024/11/14	7	45.76	0	0.00	45.71	7	1,262	0.55%
2024/11/13	3	46.20	0	0.00	46.07	3	1,258	0.24%
2024/11/12	1.1	46.45	0	0.00	46.21	1.1	1,253	0.09%
2024/11/08	3.1	47.19	0.1	47.25	47.24	3	1,219	0.25%
2024/11/07	0	0.00	1	47.00	47.02	-1	1,223	-0.08%
2024/11/05	1	45.95	0	0.00	46.26	1	1,245	0.08%
2024/11/04	3	45.84	2	45.88	46.16	1	1,288	0.08%
2024/11/01	4.1	45.15	0	0.00	45.58	4.1	1,388	0.30%
2024/10/30	0	0.00	2	45.92	45.93	-2	1,396	-0.14%
2024/10/29	1.1	45.82	2	45.77	45.85	-0.9	1,399	-0.06%
2024/10/28	2	47.14	0	0.00	46.84	2	1,380	0.14%
2024/10/24	0.5	46.59	0	0.00	46.46	0.5	1,388	0.04%
2024/10/23	4.1	46.69	0	0.00	46.80	4.1	1,409	0.29%
2024/10/22	2.1	46.88	3.2	46.85	46.91	-1.1	1,385	-0.08%
2024/10/21	4.2	47.10	0	0.00	46.95	4.2	1,430	0.29%
2024/10/18	0	47.22	0.5	46.88	46.93	-0.5	1,457	-0.03%
2024/10/16	2	46.02	2	46.11	46.03	0	1,500	0.00%
2024/10/15	2.1	46.52	0	0.00	46.55	2.1	1,502	0.14%
2024/10/14	2.1	45.84	1	45.93	45.84	1.1	1,509	0.07%
2024/10/11	2	45.86	0	0.00	45.73	2	1,532	0.13%
2024/10/08	3	44.86	1.1	44.98	45.05	1.9	1,549	0.12%
2024/10/07	1	45.00	0	0.00	45.20	1	1,556	0.06%
2024/10/04	1	44.40	2	44.56	44.45	-1	1,561	-0.06%
2024/10/01	0.1	44.41	2.6	44.40	44.50	-2.5	1,563	-0.16%
2024/09/30	6.1	44.80	0	0.00	44.41	6.1	1,577	0.39%
2024/09/27	1	45.43	1	45.49	45.43	0	1,564	0.00%
2024/09/26	1	45.49	0	0.00	45.50	1	1,561	0.06%
2024/09/23	0	0.00	0.2	44.18	44.23	-0.2	1,479	-0.01%
2024/09/20	0	0.00	2	44.09	43.99	-2	1,490	-0.13%
2024/09/19	0	0.00	1	43.51	43.57	-1	1,506	-0.07%
2024/09/18	0	0.00	1	42.92	43.08	-1	1,526	-0.07%
2024/09/16	1	43.16	0	0.00	43.45	1	1,534	0.07%
2024/09/11	1	42.02	0	0.00	41.93	1	1,570	0.06%
2024/09/10	1	41.83	0	0.00	42.05	1	1,574	0.06%
2024/09/09	0.3	41.90	0	0.00	42.06	0.3	1,568	0.02%
2024/09/06	1	42.33	0	42.60	42.66	1	1,563	0.06%
2024/09/05	0.1	42.20	1	42.60	42.16	-1	1,562	-0.06%
2024/09/04	10.3	42.15	0	0.00	42.00	10.3	1,569	0.66%
2024/09/03	0.1	43.90	0	0.00	43.88	0.1	1,534	0.01%
2024/09/02	0	0.00	2	44.33	44.11	-2	1,561	-0.13%
2024/08/29	1	43.62	0	0.00	44.00	1	1,575	0.06%
2024/08/27	1.4	43.81	0	0.00	43.89	1.4	1,598	0.09%
2024/08/26	4.2	44.40	0	0.00	44.20	4.2	1,616	0.26%
2024/08/23	0	43.70	3	43.62	43.95	-3	1,622	-0.18%
2024/08/22	0.3	43.93	1	43.91	43.90	-0.7	1,622	-0.04%
2024/08/20	0	0.00	1	44.60	44.42	-1	1,639	-0.06%
2024/08/19	1	44.45	0	0.00	44.38	1	1,644	0.06%
2024/08/16	0	0.00	9	44.39	44.36	-9	1,645	-0.55%
2024/08/15	1	44.20	2	44.11	44.11	-1	1,634	-0.06%
2024/08/14	0	44.35	0	0.00	44.37	0	1,637	0.00%
2024/08/13	0	43.90	5	43.87	43.83	-5	1,639	-0.30%
2024/08/12	0	0.00	2	43.75	43.75	-2	1,658	-0.12%
2024/08/09	1.5	43.19	0.6	43.30	43.03	0.9	1,661	0.05%
2024/08/08	4	42.15	0	0.00	42.02	4	1,651	0.24%
2024/08/07	0.5	42.70	0	0.00	42.71	0.5	1,643	0.03%
2024/08/06	0	0.00	2	40.54	41.25	-2	1,618	-0.12%
2024/08/05	14.9	40.06	0	0.00	39.65	14.9	1,549	0.96%
2024/08/02	8.7	43.69	0.1	43.76	43.49	8.6	1,442	0.60%
2024/08/01	0.1	45.42	0	0.00	45.38	0.1	1,393	0.01%
2024/07/30	3	44.53	0	44.25	44.64	3	1,401	0.21%
2024/07/29	4	44.64	1	44.60	44.57	3	1,395	0.21%
2024/07/26	5.4	44.39	0	0.00	44.51	5.4	1,387	0.39%
2024/07/23	2	45.51	1	45.61	45.70	1	1,375	0.07%
2024/07/22	2.1	44.66	5	44.77	44.72	-3	1,372	-0.21%
2024/07/19	2.2	46.02	2	46.60	45.94	0.2	1,326	0.01%
2024/07/18	8.1	46.65	0	0.00	46.88	8.1	1,300	0.62%
2024/07/17	1	47.72	0.1	47.86	47.61	0.9	1,275	0.07%
2024/07/16	12.1	48.30	31	47.90	48.01	-18.9	1,272	-1.49%
2024/07/15	2.3	47.96	0	0.00	47.95	2.3	1,328	0.17%
2024/07/12	7.1	48.00	5	48.03	47.87	2.1	1,316	0.16%
2024/07/11	0.8	48.89	3	48.81	48.89	-2.2	1,297	-0.17%
2024/07/10	5	48.00	1.1	48.15	48.16	3.9	1,313	0.30%
2024/07/09	4	48.09	0	0.00	47.96	4	1,320	0.30%
2024/07/05	0.4	47.07	0	0.00	46.96	0.4	1,306	0.03%
2024/07/04	0.6	47.03	0.3	46.97	47.00	0.3	1,311	0.02%
2024/07/03	0.1	45.95	1.3	46.14	46.18	-1.3	1,314	-0.10%
2024/07/02	0.5	45.79	3.2	45.69	45.65	-2.8	1,318	-0.21%
2024/07/01	1.5	46.07	0	0.00	45.99	1.5	1,317	0.11%
2024/06/28	0.1	46.06	50	45.96	46.01	-49.9	1,317	-3.79%
2024/06/26	1.2	45.86	0	0.00	45.80	1.2	1,334	0.09%
2024/06/25	0	0.00	0.8	45.39	45.50	-0.8	1,325	-0.06%
2024/06/24	0.1	45.56	11.1	45.56	45.52	-11	1,311	-0.83%
2024/06/21	1.1	46.39	1	46.58	46.36	0.1	1,304	0.00%
2024/06/20	1	46.36	0	0.00	46.70	1	1,302	0.08%
2024/06/19	0.2	45.79	1	45.53	46.18	-0.8	1,323	-0.06%
2024/06/18	0.2	44.91	1	44.98	44.98	-0.8	1,352	-0.06%
2024/06/17	1.5	44.43	0.1	44.37	44.42	1.4	1,342	0.10%
2024/06/14	0	44.08	3	44.38	44.37	-3	1,354	-0.22%
2024/06/13	1.2	43.97	0	0.00	44.14	1.2	1,371	0.09%
2024/06/12	0.5	43.25	0.7	43.19	43.51	-0.2	1,384	-0.02%
2024/06/11	1	43.05	0	0.00	43.02	1	1,392	0.07%
2024/06/07	0	0.00	1.6	42.96	42.89	-1.6	1,394	-0.11%
2024/06/06	0.2	42.99	4.2	43.04	43.12	-3.9	1,418	-0.28%
2024/06/05	3.5	41.87	1	42.12	42.12	2.5	1,410	0.18%
2024/06/04	2.3	41.82	1	41.73	41.81	1.3	1,459	0.09%
2024/06/03	5	42.45	2.6	42.24	42.44	2.4	1,511	0.16%
2024/05/31	11.6	41.93	0	0.00	41.70	11.6	1,521	0.76%
2024/05/30	3.4	42.17	0	0.00	41.99	3.4	1,530	0.22%
2024/05/29	13.9	43.02	0	42.84	42.75	13.9	1,549	0.90%
2024/05/28	0.5	43.20	6	43.24	43.28	-5.5	1,544	-0.36%
2024/05/27	30.5	43.08	1.3	43.17	43.18	29.2	1,559	1.87%
2024/05/24	1.8	42.48	0	0.00	42.48	1.8	1,568	0.12%
2024/05/23	0.2	42.55	2	42.54	42.59	-1.8	1,603	-0.11%
2024/05/21	1.5	41.71	0	0.00	41.67	1.5	1,678	0.09%
2024/05/20	0	41.78	0	0.00	41.80	0	1,687	0.00%
2024/05/17	2.1	41.83	2	41.81	41.81	0.1	1,701	0.00%
2024/05/16	2.1	42.59	4	42.46	42.47	-1.9	1,706	-0.11%
2024/05/15	0	0.00	5.5	42.32	42.15	-5.5	1,706	-0.32%
2024/05/14	0	0.00	0.2	41.62	41.67	-0.2	1,767	-0.01%
2024/05/13	2	41.40	2	41.50	41.44	0	1,782	0.00%
2024/05/10	0.1	41.00	0	0.00	41.19	0.1	1,789	0.01%
2024/05/09	0	0.00	3	40.84	40.88	-3	1,787	-0.17%
2024/05/08	21.3	40.78	0	0.00	40.92	21.3	1,794	1.19%
2024/05/06	0	0.00	0.1	40.70	40.63	-0.1	1,872	-0.01%
2024/05/02	2.7	39.75	0	0.00	39.78	2.7	1,944	0.14%
2024/04/30	1	40.30	0	0.00	40.18	1	1,944	0.05%
2024/04/29	0	0.00	1	40.20	40.11	-1	1,958	-0.05%
2024/04/26	2.9	39.66	2	39.67	39.62	0.9	1,958	0.05%
2024/04/24	45	39.56	2.2	39.36	39.66	42.8	1,998	2.14%
2024/04/19	4.7	38.49	6.5	38.41	38.39	-1.8	2,063	-0.09%
2024/04/18	0.1	39.39	0	0.00	39.93	0.1	2,003	0.00%
2024/04/17	1	39.31	0	0.00	39.60	1	2,010	0.05%
2024/04/16	4.9	39.28	2	39.36	39.22	2.9	2,005	0.15%
2024/04/15	1.4	40.36	0	0.00	40.37	1.4	1,972	0.07%
2024/04/12	0.2	40.82	0	0.00	40.80	0.2	1,979	0.01%
2024/04/10	11.3	41.14	12.1	41.16	41.03	-0.9	1,994	-0.04%
2024/04/09	0	0.00	7	41.02	41.09	-7	2,051	-0.34%
2024/04/08	2.3	40.45	0	0.00	40.44	2.3	2,057	0.11%
2024/04/03	2.4	40.26	0	0.00	40.18	2.4	2,075	0.11%
2024/04/02	3	40.49	1	40.30	40.48	2	2,091	0.10%
2024/04/01	1.2	40.00	8	40.07	39.95	-6.9	2,124	-0.32%
2024/03/29	0	0.00	9.5	40.05	40.07	-9.5	2,129	-0.45%
2024/03/28	0.8	39.89	1	39.99	40.00	-0.2	2,144	-0.01%
2024/03/27	0	0.00	3	39.96	39.97	-3	2,154	-0.14%
2024/03/26	1.2	39.55	0	0.00	39.83	1.2	2,165	0.06%
2024/03/25	5	39.87	0	0.00	39.85	5	2,182	0.23%
2024/03/20	5	38.98	1	39.38	39.02	4	2,175	0.18%
2024/03/19	6	39.18	1	39.25	39.16	5	2,201	0.23%
2024/03/18	0.1	39.00	0.3	39.00	39.21	-0.2	2,210	-0.01%
2024/03/15	0.5	38.97	0	0.00	38.92	0.5	2,209	0.02%
2024/03/14	0.1	39.14	0.3	39.11	39.20	-0.2	2,200	-0.01%
2024/03/12	0	0.00	0.6	38.73	39.07	-0.6	2,215	-0.02%
2024/03/11	0.1	38.69	2	38.67	38.64	-1.9	2,211	-0.09%
2024/03/08	22	39.03	20	39.15	38.79	2	2,231	0.09%
2024/03/07	1.6	38.37	1	38.50	38.43	0.6	2,212	0.02%
2024/03/06	12	37.51	15	37.63	37.90	-3.1	2,165	-0.14%
2024/03/05	0	0.00	2.4	37.68	37.69	-2.4	2,161	-0.11%
2024/03/04	0	0.00	7	37.37	37.41	-7	2,160	-0.32%
2024/03/01	2.1	36.72	1.5	36.80	36.70	0.6	2,154	0.03%
2024/02/29	0.1	36.61	0	0.00	36.78	0.1	2,183	0.00%
2024/02/27	0.6	36.50	0	0.00	36.63	0.6	2,175	0.03%
2024/02/26	4	37.13	0	0.00	37.22	4	2,184	0.18%
2024/02/23	0	0.00	4	37.15	37.15	-4	2,175	-0.18%
2024/02/22	0	0.00	1	36.94	36.94	-1	2,171	-0.05%
2024/02/21	6	36.67	7	36.70	36.65	-1	2,158	-0.05%
2024/02/20	0	0.00	12	36.73	36.78	-12	2,213	-0.54%
2024/02/19	2.1	36.50	13	36.55	36.62	-10.9	2,249	-0.49%
2024/02/16	3.1	36.66	6	36.70	36.61	-2.9	2,325	-0.13%
2024/02/15	5.1	36.46	58	36.63	36.68	-52.9	2,356	-2.25%
2024/02/05	0.2	35.45	4.1	35.54	35.56	-3.9	2,339	-0.17%
2024/02/02	2.1	35.47	8	35.42	35.50	-5.9	2,365	-0.25%
2024/02/01	2.1	35.19	0	0.00	35.27	2.1	2,376	0.09%
2024/01/31	16.6	35.30	3.4	35.35	35.27	13.2	2,390	0.55%
2024/01/30	9.4	35.65	9	35.62	35.65	0.4	2,394	0.02%
2024/01/29	1	35.69	15.1	35.59	35.69	-14.1	2,402	-0.59%
2024/01/26	2	35.37	5	35.42	35.40	-3	2,368	-0.13%
2024/01/25	0	0.00	6.9	35.34	35.38	-6.9	2,318	-0.30%
2024/01/24	0	0.00	9	35.20	35.13	-9	2,299	-0.39%
2024/01/23	1	35.06	1	35.08	35.10	0	2,313	0.00%
2024/01/22	2	35.15	0	0.00	35.05	2	2,327	0.09%
2024/01/19	0	0.00	15	34.61	34.77	-15	2,322	-0.65%
2024/01/18	2	33.90	4	33.84	33.89	-2	2,329	-0.09%
2024/01/17	32.1	33.87	0	0.00	33.76	32.1	2,325	1.38%
2024/01/16	10.1	34.17	0	0.00	34.11	10.1	2,295	0.44%
2024/01/15	0.1	34.55	0	0.00	34.44	0.1	2,277	0.00%
2024/01/12	9	34.29	0	0.00	34.38	9	2,287	0.39%
2024/01/11	1.1	34.48	6	34.45	34.48	-4.9	2,282	-0.22%
2024/01/10	2	34.26	0	0.00	34.27	2	2,308	0.09%
2024/01/09	8.2	34.49	0	0.00	34.41	8.2	2,310	0.35%
2024/01/08	0.1	34.47	0	0.00	34.45	0.1	2,316	0.01%
2024/01/05	9.3	34.33	0	0.00	34.28	9.3	2,307	0.40%
2024/01/04	0.1	34.46	0	0.00	34.41	0.1	2,304	0.00%
2024/01/03	13.6	34.56	0	0.00	34.46	13.6	2,332	0.58%
2024/01/02	9.2	34.97	1	34.95	34.95	8.2	2,295	0.36%
2023/12/29	0	0.00	1.7	35.17	35.16	-1.7	2,283	-0.07%
2023/12/28	0.1	35.12	6	35.13	35.16	-5.9	2,276	-0.26%
2023/12/27	0	0.00	0.3	35.06	35.12	-0.3	2,276	-0.01%
2023/12/26	0	0.00	0.6	34.76	34.82	-0.6	2,253	-0.03%
2023/12/25	2.3	34.58	1	34.60	34.58	1.3	2,249	0.06%
2023/12/21	3.3	34.25	0	0.00	34.38	3.3	2,255	0.15%
2023/12/20	1	34.56	0	0.00	34.62	1	2,253	0.04%
2023/12/19	4.1	34.44	7	34.47	34.45	-2.9	2,237	-0.13%
2023/12/18	7.2	34.53	12	34.54	34.58	-4.8	2,261	-0.21%
2023/12/15	0	0.00	1.3	34.60	34.54	-1.3	2,260	-0.06%
2023/12/14	5	34.42	3.4	34.44	34.46	1.6	2,231	0.07%
2023/12/13	1.1	34.00	0	0.00	34.06	1.1	2,227	0.05%
2023/12/12	10	34.06	0	0.00	34.00	10	2,208	0.45%
2023/12/11	0	0.00	0	33.97	33.95	0	2,202	0.00%
2023/12/07	5.2	33.80	0	0.00	33.76	5.2	2,190	0.24%
2023/12/06	2	34.03	0	0.00	33.96	2	2,198	0.09%
2023/12/05	14.2	33.76	0	0.00	33.81	14.2	2,203	0.64%
2023/12/04	1.1	34.04	2	34.06	34.03	-0.9	2,191	-0.04%
2023/11/29	6	33.99	0	0.00	33.96	6	2,176	0.28%
2023/11/27	3.1	33.77	0	0.00	33.74	3.1	2,158	0.14%
2023/11/24	0	0.00	3	33.93	33.94	-3	2,135	-0.14%
2023/11/22	4	34.00	7	33.97	33.97	-3	2,124	-0.14%
2023/11/21	2.8	34.20	10	34.19	34.20	-7.2	2,131	-0.34%
2023/11/20	12.8	33.75	21	33.76	33.77	-8.2	2,114	-0.39%
2023/11/17	7	33.80	10	33.82	33.79	-3	2,108	-0.14%
2023/11/16	0	33.78	1	33.74	33.70	-1	2,051	-0.05%
2023/11/15	9.7	34.48	21.2	34.48	34.48	-11.5	2,006	-0.57%
2023/11/14	6	34.06	1	34.08	34.04	5	1,955	0.26%
2023/11/13	0	0.00	43	34.05	33.91	-43	1,947	-2.21%
2023/11/10	1	33.53	0	0.00	33.53	1	1,938	0.05%
2023/11/09	11	33.65	1	33.68	33.67	10	1,967	0.51%
2023/11/08	21	33.70	0	0.00	33.63	21	2,031	1.03%
2023/11/07	1.1	33.44	0	0.00	33.48	1.1	2,040	0.05%
2023/11/06	14.5	33.57	0	0.00	33.52	14.5	2,080	0.70%
2023/11/03	3	33.15	0	0.00	33.19	3	2,078	0.14%
2023/11/02	8	32.78	3	32.83	32.98	5	2,100	0.24%
2023/11/01	2.1	32.28	1	32.22	32.23	1.1	2,115	0.05%
2023/10/31	2.1	32.34	4	32.27	32.13	-1.9	2,135	-0.09%
2023/10/30	5.1	32.37	1	32.33	32.33	4.1	2,186	0.19%
2023/10/27	2	32.47	2	32.43	32.39	0	2,170	0.00%
2023/10/26	9.2	32.32	4	32.26	32.28	5.2	2,178	0.24%
2023/10/25	12	32.91	0	0.00	32.84	12	2,146	0.56%
2023/10/24	1	32.70	0	0.00	32.76	1	2,149	0.05%
2023/10/23	4.1	32.72	0	0.00	32.72	4.1	2,142	0.19%
2023/10/20	1	33.03	0	0.00	33.06	1	2,149	0.05%
2023/10/18	1	33.13	7	33.24	33.09	-6	2,150	-0.28%
2023/10/17	5	33.65	4	33.62	33.48	1	2,132	0.05%
2023/10/16	0.5	33.51	3	33.53	33.53	-2.5	2,146	-0.12%
2023/10/13	4	33.66	5	33.69	33.71	-1	2,149	-0.05%
2023/10/12	3	33.78	0	0.00	33.80	3	2,168	0.14%
2023/10/11	3	33.55	2.1	33.59	33.61	0.9	2,174	0.04%
2023/10/06	1	33.10	1	33.19	33.19	0	2,154	0.00%
2023/10/05	5.1	32.84	1	33.02	33.01	4.1	2,130	0.19%
2023/10/04	2.2	32.52	3	32.47	32.55	-0.8	2,130	-0.04%
2023/10/03	2.1	33.01	2	32.94	32.94	0.1	2,120	0.00%
2023/10/02	1	33.18	0	0.00	33.14	1	2,109	0.05%
2023/09/28	1	32.63	0	0.00	32.79	1	2,131	0.05%
2023/09/27	4	32.61	0	0.00	32.62	4	2,131	0.19%
2023/09/26	9	32.73	5.2	32.70	32.64	3.8	2,133	0.18%
2023/09/25	0.1	32.95	1	33.08	33.04	-0.9	2,130	-0.04%
2023/09/22	1	32.65	0	0.00	32.81	1	2,133	0.05%
2023/09/21	8.8	32.87	0	0.00	32.80	8.8	2,138	0.41%
2023/09/20	2.2	33.29	2	33.36	33.26	0.2	2,109	0.01%
2023/09/19	2.1	33.47	0	0.00	33.46	2.1	2,106	0.10%
2023/09/18	7.4	33.60	0	0.00	33.56	7.4	2,114	0.35%
2023/09/15	4.2	33.71	0	0.00	33.86	4.2	2,104	0.20%
2023/09/14	3	33.62	2	33.56	33.72	1	2,100	0.05%
2023/09/13	3.1	33.26	0	0.00	33.28	3.1	2,095	0.15%
2023/09/12	1	33.25	0	0.00	33.25	1	2,104	0.05%
2023/09/11	11.8	33.01	1	32.91	32.99	10.8	2,104	0.51%
2023/09/08	2.2	33.11	0	0.00	33.22	2.2	2,081	0.11%
2023/09/07	8.3	33.33	0	0.00	33.29	8.3	2,083	0.40%
2023/09/06	0	0.00	3	33.56	33.57	-3	2,070	-0.14%
2023/09/05	1	33.54	0	0.00	33.60	1	2,059	0.05%
2023/08/31	2	33.48	0	0.00	33.45	2	2,061	0.10%
2023/08/30	10	33.64	1	33.65	33.67	9	2,040	0.44%
2023/08/25	2.1	33.31	0	0.00	33.21	2.1	2,011	0.10%
2023/08/24	1	33.83	0	0.00	33.84	1	1,976	0.05%
2023/08/23	0	0.00	12	33.36	33.37	-12	1,952	-0.61%
2023/08/22	0	33.27	0	0.00	33.18	0	1,964	0.00%
2023/08/21	3.1	33.03	0	0.00	33.02	3.1	1,955	0.16%
2023/08/18	4.2	33.16	0	0.00	33.04	4.2	1,938	0.22%
2023/08/17	3	33.01	2.6	32.97	33.28	0.4	1,896	0.02%
2023/08/16	8	33.14	0	0.00	33.21	8	1,855	0.43%
2023/08/15	3.1	33.99	0.1	34.04	34.00	3	1,815	0.17%
2023/08/14	18.4	33.90	0	0.00	33.83	18.4	1,758	1.04%
2023/08/11	8	34.40	1	34.29	34.25	7	1,674	0.42%
2023/08/10	11.7	34.36	0	0.00	34.29	11.7	1,643	0.71%
2023/08/09	6.4	34.62	0	0.00	34.64	6.4	1,586	0.40%
2023/08/08	1.5	34.71	0	0.00	34.65	1.5	1,550	0.10%
2023/08/07	5.1	34.80	0.8	34.98	34.92	4.3	1,503	0.29%
2023/08/04	2.1	34.56	0	0.00	34.57	2.1	1,481	0.14%
2023/08/02	20.3	34.82	0	0.00	34.68	20.3	1,449	1.40%
2023/08/01	2.1	35.22	0	0.00	35.32	2.1	1,379	0.15%
2023/07/31	1.1	35.09	1	35.70	35.07	0.1	1,372	0.01%
2023/07/28	1.1	35.31	0	0.00	35.39	1.1	1,348	0.08%
2023/07/26	2.6	35.19	5.5	35.27	35.23	-2.9	1,319	-0.22%
2023/07/25	8.6	35.20	0	0.00	35.17	8.6	1,297	0.66%
2023/07/24	4	34.75	0	0.00	34.84	4	1,272	0.31%
2023/07/21	1.2	34.67	2.3	34.62	34.68	-1.1	1,261	-0.09%
2023/07/20	1	34.85	0	0.00	34.92	1	1,241	0.08%
2023/07/19	1	34.82	49.4	35.10	34.81	-48.4	1,219	-3.97%
2023/07/18	1	35.35	0	0.00	35.08	1	1,191	0.08%
2023/07/17	0.1	35.09	2.2	35.02	35.16	-2.1	1,173	-0.18%
2023/07/14	0	35.00	0	0.00	35.06	0	1,142	0.00%
2023/07/13	2	34.85	3	34.61	34.63	-1	1,118	-0.09%
2023/07/12	0.1	34.10	0	0.00	34.27	0.1	1,097	0.01%
2023/07/11	0	0.00	0	34.00	34.05	0	1,084	0.00%
2023/07/10	3	33.63	0	0.00	33.59	3	1,068	0.28%
2023/07/07	0.1	33.66	0	0.00	33.58	0.1	1,047	0.01%
2023/07/06	1.2	33.75	0	0.00	33.73	1.2	1,031	0.12%
2023/07/05	0.2	34.37	0	0.00	34.31	0.2	995	0.02%
2023/07/04	0	0.00	0.1	34.32	34.46	-0.1	969	-0.01%
2023/07/03	0	0.00	1	34.29	34.30	-1	956	-0.10%
2023/06/30	1	33.79	0	0.00	33.81	1	932	0.11%
2023/06/29	0	0.00	1	33.78	33.77	-1	921	-0.11%
2023/06/28	0.1	33.82	0	0.00	33.80	0.1	900	0.01%
2023/06/27	2.2	33.73	0	0.00	33.72	2.2	884	0.24%
2023/06/26	1.3	34.00	0	0.00	34.00	1.3	868	0.15%
2023/06/20	0	0.00	5	34.17	34.15	-5	830	-0.60%
2023/06/19	0.1	34.20	0	0.00	34.29	0.1	825	0.01%
2023/06/15	2.1	34.34	0.3	34.39	34.38	1.8	796	0.22%
2023/06/13	0	0.00	5	33.99	34.13	-5	769	-0.65%
2023/06/12	1	33.71	1	33.68	33.59	0	736	0.00%
2023/06/09	1.4	33.38	0.2	33.25	33.39	1.1	720	0.16%
2023/06/08	2.1	33.17	0	0.00	33.12	2.1	710	0.29%
2023/05/26	0	0.00	1	32.45	32.59	-1	658	-0.15%
2023/05/24	1	31.65	0	0.00	31.75	1	625	0.16%
2023/05/19	0	0.00	0.5	31.82	31.90	-0.5	616	-0.08%
2023/05/17	1	31.34	0	0.00	31.45	1	601	0.17%
2023/05/16	0	30.99	4	31.06	31.07	-4	594	-0.67%
2023/05/11	0.3	30.84	0	0.00	30.81	0.3	590	0.05%
2023/05/10	1.8	31.04	0	0.00	30.87	1.8	586	0.31%
2023/05/09	1	31.00	0	0.00	31.08	1	576	0.17%
2023/05/08	0.3	31.04	4	31.05	31.04	-3.7	578	-0.64%
2023/05/04	0	0.00	0.1	30.73	30.79	-0.1	574	-0.02%
2023/05/03	0.1	30.82	0	0.00	30.77	0.1	572	0.02%
2023/04/28	0	0.00	1	30.65	30.72	-1	594	-0.17%
2023/04/27	0.1	30.35	0	0.00	30.40	0.1	595	0.01%
2023/04/26	3	30.33	1	30.40	30.39	2	601	0.33%
2023/04/25	2.2	30.51	0	0.00	30.48	2.2	598	0.36%
2023/04/24	0.1	30.87	1	30.84	30.87	-0.9	596	-0.15%
2023/04/20	1.1	31.00	0	0.00	30.98	1.1	601	0.18%
2023/04/19	1.1	31.13	0	0.00	31.01	1.1	605	0.18%
2023/04/18	3.2	31.26	0	0.00	31.26	3.2	607	0.53%
2023/04/17	0.1	31.40	0	0.00	31.38	0.1	600	0.01%
2023/04/13	0.1	31.35	3	31.32	31.19	-2.9	602	-0.48%
2023/04/10	0	0.00	1	31.35	31.34	-1	632	-0.16%
2023/04/07	1	31.29	0	0.00	31.29	1	630	0.16%
2023/03/30	1	31.38	0	0.00	31.39	1	641	0.16%
2023/03/27	0.1	31.50	0	0.00	31.42	0.1	662	0.01%
2023/03/22	0	0.00	2	31.14	31.17	-2	684	-0.29%
2023/03/17	0	0.00	20	30.60	30.64	-20	707	-2.83%
2023/03/16	11	30.26	0	0.00	30.30	11	727	1.51%
2023/03/15	10	30.70	0	0.00	30.53	10	723	1.38%
2023/03/14	1	30.50	1	30.55	30.47	0	740	0.00%
2023/03/13	0.2	30.81	0	0.00	30.81	0.2	748	0.02%
2023/03/10	0.2	30.70	0	0.00	30.71	0.2	750	0.02%
2023/03/08	0.1	31.20	0	0.00	31.17	0.1	766	0.01%
2023/03/07	0.1	31.13	0	0.00	31.34	0.1	778	0.01%
2023/03/02	2	30.72	0	0.00	30.77	2	830	0.24%
2023/03/01	0.1	30.56	0	0.00	30.81	0.1	844	0.01%
2023/02/24	1	30.80	0	0.00	30.68	1	853	0.12%
2023/02/22	0.1	30.49	1	30.40	30.47	-0.9	887	-0.10%
2023/02/20	1	30.60	1	30.72	30.76	0	975	0.00%
2023/02/17	0.1	30.70	0	0.00	30.64	0.1	1,030	0.01%
2023/02/14	0	0.00	1	31.02	31.09	-1	1,152	-0.09%
2023/02/13	1	30.93	0	0.00	30.90	1	1,169	0.09%
2023/02/07	2	30.59	0	0.00	30.55	2	1,264	0.16%
2023/02/06	0.1	30.66	0	0.00	30.64	0.1	1,263	0.01%
2023/02/03	0.1	30.79	0	0.00	30.89	0.1	1,253	0.01%
2023/02/02	0	0.00	50	30.79	30.86	-50	1,245	-4.01%
2023/02/01	1	30.47	2	30.47	30.54	-1	1,238	-0.08%
2023/01/31	4.2	30.68	1	30.39	30.37	3.2	1,237	0.26%
2023/01/30	4	30.67	3	30.65	30.75	1	1,236	0.08%
2023/01/17	1	29.76	0	0.00	29.73	1	1,231	0.08%
2023/01/11	1	29.40	0	0.00	29.41	1	1,236	0.08%
2023/01/10	1	29.42	0	0.00	29.46	1	1,243	0.08%
2023/01/05	1	28.43	0	0.00	28.35	1	1,290	0.08%
2023/01/04	1	28.29	0	0.00	28.22	1	1,320	0.08%
2023/01/03	1.2	27.86	1	28.35	28.28	0.2	1,356	0.01%
2022/12/30	4	28.21	0	0.00	28.18	4	1,348	0.30%
2022/12/29	0	0.00	1	27.90	28.01	-1	1,337	-0.07%
2022/12/28	2.2	28.16	0	0.00	28.19	2.2	1,340	0.16%
2022/12/26	0	0.00	2	28.42	28.46	-2	1,327	-0.15%
2022/12/23	3	28.31	0	0.00	28.32	3	1,344	0.22%
2022/12/22	2	28.69	0	0.00	28.68	2	1,347	0.15%
2022/12/20	2	28.37	0.4	28.50	28.20	1.6	1,351	0.12%
2022/12/19	2.1	28.70	0	0.00	28.63	2.1	1,360	0.15%
2022/12/16	1	28.70	0	0.00	28.77	1	1,350	0.07%
2022/12/13	1	28.85	0	0.00	28.87	1	1,313	0.08%
2022/12/12	0	0.00	2	28.94	28.99	-2	1,296	-0.15%
2022/12/07	0.5	29.23	0	0.00	29.15	0.5	1,260	0.04%
2022/12/06	2.2	29.33	0	0.00	29.26	2.2	1,252	0.17%
2022/12/05	1	29.75	0	0.00	29.67	1	1,233	0.08%
2022/12/02	21	29.59	0	0.00	29.63	21	1,221	1.72%
2022/12/01	1	29.91	0	0.00	29.82	1	1,227	0.08%
2022/11/29	0	0.00	2	29.14	29.22	-2	1,204	-0.17%
2022/11/25	0	0.00	9	29.35	29.36	-9	1,170	-0.77%
2022/11/24	0.2	29.38	1	29.27	29.36	-0.9	1,146	-0.07%
2022/11/23	0	0.00	2	29.16	29.15	-2	1,133	-0.18%
2022/11/22	0	0.00	1	28.71	28.95	-1	1,116	-0.09%
2022/11/21	2	28.81	0	0.00	28.77	2	1,123	0.18%
2022/11/18	2.1	28.92	3	29.19	28.89	-0.9	1,104	-0.08%
2022/11/16	7.6	29.12	0	0.00	29.02	7.6	1,052	0.72%
2022/11/15	7.1	30.45	3	29.99	30.53	4.1	989	0.41%
2022/11/14	1	29.58	25	29.59	29.60	-24	927	-2.59%
2022/11/11	27	29.27	7	29.36	29.37	20	873	2.29%
2022/11/10	2	28.15	0	0.00	28.20	2	816	0.25%
2022/11/09	0	0.00	5	28.39	28.42	-5	797	-0.63%
2022/11/07	1	27.55	0	0.00	27.56	1	750	0.13%
2022/11/04	1	26.80	10	26.99	27.10	-9	712	-1.26%
2022/11/03	0	0.00	5	26.94	27.00	-5	695	-0.72%
2022/11/02	0	0.00	0.3	27.27	27.29	-0.3	678	-0.04%
2022/11/01	0	0.00	5	27.26	27.18	-5	686	-0.73%
2022/10/28	0.2	26.91	0	0.00	26.73	0.2	701	0.02%
2022/10/27	0	0.00	1	27.15	27.03	-1	719	-0.14%
2022/10/26	1.3	26.68	0	0.00	26.75	1.3	721	0.17%
2022/10/25	6.1	26.51	0	0.00	26.58	6.1	710	0.86%
2022/10/20	0.3	26.62	1	26.52	27.00	-0.7	694	-0.10%
2022/10/18	1	27.50	0	0.00	27.40	1	679	0.15%
2022/10/17	1.2	27.27	0	0.00	27.15	1.2	668	0.18%
2022/10/14	0	0.00	5	27.56	27.53	-5	631	-0.79%
2022/10/13	0.5	26.94	1	26.99	26.90	-0.5	634	-0.09%
2022/10/12	2.1	27.27	0	0.00	27.37	2.1	609	0.34%
2022/10/11	13.2	27.58	0	0.00	27.40	13.2	588	2.24%
2022/10/07	2.2	28.64	0	0.00	28.57	2.2	563	0.39%
2022/10/05	1	28.84	1.2	28.69	28.81	-0.2	576	-0.04%
2022/10/04	0	0.00	0.1	28.26	28.26	-0.1	576	-0.02%
2022/09/29	3	28.34	1	28.26	28.26	2	565	0.35%
2022/09/28	1.7	28.49	0	0.00	28.27	1.7	571	0.29%
2022/09/26	2.8	28.92	2	28.95	28.87	0.8	578	0.13%
2022/09/22	2.4	29.61	1	29.52	29.70	1.4	603	0.23%
2022/09/21	1	30.11	0	0.00	30.08	1	598	0.17%
2022/09/20	0	0.00	0.3	30.17	30.39	-0.3	617	-0.05%
2022/09/19	0.5	30.21	0	0.00	30.13	0.5	629	0.08%
2022/09/15	0.2	30.43	0.1	30.48	30.54	0.1	630	0.02%
2022/09/14	0.1	30.63	0.1	30.50	30.39	0	635	0.00%
2022/09/12	0	0.00	3	30.83	30.84	-3	652	-0.46%
2022/09/08	0.3	30.25	0	0.00	30.33	0.3	683	0.04%
2022/09/07	1.1	30.02	0	0.00	30.02	1.1	694	0.16%
2022/09/06	0	0.00	0.2	30.70	30.66	-0.2	685	-0.03%
2022/09/02	0.1	30.56	0	0.00	30.40	0.1	708	0.01%
2022/09/01	4.2	30.70	0	0.00	30.72	4.2	704	0.59%
2022/08/31	0	0.00	5	31.20	31.35	-5	693	-0.72%
2022/08/30	0	0.00	5	31.25	31.13	-5	696	-0.72%
2022/08/29	2.1	31.00	0.1	31.03	31.04	2	691	0.29%
2022/08/26	0	0.00	5	31.87	31.83	-5	692	-0.72%
2022/08/23	1	31.46	0	0.00	31.46	1	689	0.15%
2022/08/22	0.2	31.90	0	0.00	31.83	0.2	693	0.02%
2022/08/15	0	0.00	4	32.18	32.22	-4	694	-0.58%
2022/08/11	2	31.67	0	0.00	31.76	2	719	0.28%
2022/08/10	2	31.20	0	0.00	31.19	2	735	0.27%
2022/08/08	1	31.30	0	0.00	31.40	1	757	0.13%
2022/08/04	0	0.00	1	30.50	30.73	-1	785	-0.13%
2022/07/27	1.1	30.52	0	0.00	30.76	1.1	845	0.12%
2022/07/26	0	0.00	1	30.55	30.62	-1	855	-0.12%
2022/07/22	1	30.68	0	0.00	30.73	1	857	0.12%
2022/07/20	0.1	30.59	0	0.00	30.28	0.1	913	0.01%
2022/07/13	0	0.00	1	29.48	29.43	-1	928	-0.11%
2022/07/12	1.4	28.56	0	0.00	28.55	1.4	951	0.15%
2022/07/11	1	29.32	0	0.00	29.30	1	955	0.10%
2022/07/08	1	29.59	0	0.00	29.53	1	956	0.10%
2022/07/07	0.4	28.64	0	0.00	29.27	0.4	964	0.04%
2022/07/06	1	28.70	2	28.94	28.54	-1	958	-0.10%
2022/07/05	0.1	29.12	1	29.20	29.13	-0.9	949	-0.09%
2022/07/04	3.3	29.03	1	28.96	28.97	2.3	946	0.24%
2022/07/01	3.2	29.46	0	0.00	29.18	3.2	944	0.33%
2022/06/30	1	30.20	0	0.00	30.08	1	920	0.11%
2022/06/29	1	30.89	0	0.00	30.84	1	905	0.11%
2022/06/24	1.1	31.01	0	0.00	30.81	1.1	904	0.12%
2022/06/23	1	30.74	0	0.00	30.69	1	918	0.11%
2022/06/22	2.1	31.10	2.1	31.04	31.04	0.1	911	0.01%
2022/06/21	0	0.00	1	31.70	31.70	-1	911	-0.11%
2022/06/20	0.2	31.52	0	0.00	31.12	0.2	920	0.02%
2022/06/17	2.4	31.38	0	0.00	31.54	2.4	911	0.26%
2022/06/16	1	32.10	0	0.00	31.76	1	886	0.12%
2022/06/13	0.3	32.06	1	32.00	32.07	-0.7	911	-0.08%
2022/06/10	0.6	32.87	0	0.00	32.89	0.6	904	0.07%
2022/06/09	2	33.10	0	0.00	33.12	2	912	0.22%
2022/06/08	0	0.00	2	33.26	33.27	-2	921	-0.22%
2022/06/07	0.1	32.98	0	0.00	32.89	0.1	932	0.01%
2022/06/06	2	33.10	0	0.00	33.22	2	942	0.21%
2022/06/02	1.1	32.98	0	0.00	33.02	1.1	1,000	0.11%
2022/06/01	2	33.33	0	0.00	33.28	2	1,067	0.19%
2022/05/27	0	0.00	3	32.43	32.44	-3	1,051	-0.29%
2022/05/26	1	32.21	0	0.00	31.90	1	1,063	0.09%
2022/05/23	0.1	32.25	0	0.00	32.25	0.1	1,125	0.00%
2022/05/20	2.2	32.19	0	0.00	32.20	2.2	1,138	0.19%
2022/05/19	0.4	31.93	0	0.00	32.01	0.4	1,135	0.03%
2022/05/18	1	32.33	0	0.00	32.51	1	1,115	0.09%
2022/05/17	0	0.00	1.2	32.09	32.08	-1.2	1,110	-0.10%
2022/05/16	0.3	32.04	0	0.00	31.88	0.3	1,106	0.03%
2022/05/13	0	0.00	9	31.71	31.77	-9	1,100	-0.82%
2022/05/12	1.5	31.92	0	0.00	31.45	1.5	1,087	0.13%
2022/05/11	0.2	32.14	0	0.00	32.24	0.2	1,086	0.02%
2022/05/10	7.1	32.08	0	0.00	32.29	7.1	1,098	0.64%
2022/05/09	1.2	32.49	23.4	32.46	32.38	-22.2	1,095	-2.02%
2022/05/06	4.2	32.84	0	0.00	33.02	4.2	1,074	0.39%
2022/05/05	1.3	33.61	0	0.00	33.54	1.3	1,056	0.12%
2022/05/04	0.4	33.36	0	0.00	33.29	0.4	1,067	0.03%
2022/05/03	0.2	33.41	0	0.00	33.23	0.2	1,098	0.02%
2022/04/29	1	33.35	0.6	33.39	33.44	0.4	1,112	0.04%
2022/04/28	0.3	32.90	1	33.05	33.13	-0.7	1,135	-0.06%
2022/04/27	2.4	32.96	0	0.00	32.89	2.4	1,142	0.21%
2022/04/26	0	0.00	1	33.46	33.52	-1	1,111	-0.09%
2022/04/25	3.6	33.46	0	0.00	33.47	3.6	1,115	0.32%
2022/04/22	1	33.81	3	34.01	34.09	-2	1,098	-0.18%
2022/04/21	1	34.39	1	34.35	34.23	0	1,097	0.00%
2022/04/20	2.2	34.10	0	0.00	34.23	2.2	1,122	0.19%
2022/04/19	2	34.18	0	0.00	34.10	2	1,134	0.18%
2022/04/18	2.3	33.91	0	0.00	33.92	2.3	1,146	0.20%
2022/04/15	1	34.13	0	0.00	34.14	1	1,116	0.09%
2022/04/14	5.5	34.70	0.9	34.70	34.64	4.6	1,116	0.41%
2022/04/13	1	34.57	0	0.00	34.76	1	1,135	0.09%
2022/04/12	0.2	34.18	0	0.00	34.23	0.2	1,151	0.02%
2022/04/11	3	34.37	0	0.00	34.23	3	1,156	0.26%
2022/04/08	3	34.56	5	34.55	34.73	-2	1,194	-0.17%
2022/04/07	2.7	34.71	0	0.00	34.50	2.7	1,197	0.22%
2022/04/06	0.1	34.94	0.1	34.91	35.11	0	1,201	0.00%
2022/04/01	0	0.00	0.1	35.16	35.18	-0.1	1,200	-0.01%
2022/03/31	2	35.40	0	0.00	35.36	2	1,218	0.16%
2022/03/28	2.3	34.81	2	34.89	35.10	0.3	1,232	0.02%
2022/03/25	3.2	35.35	0	0.00	35.33	3.2	1,221	0.26%
2022/03/24	3	35.35	0	0.00	35.39	3	1,230	0.24%
2022/03/23	5	35.39	0	0.00	35.41	5	1,228	0.41%
2022/03/22	0.3	35.06	0	0.00	35.06	0.3	1,225	0.02%
2022/03/21	1	35.20	0	0.00	35.03	1	1,232	0.08%
2022/03/18	2.3	34.88	1.1	34.87	35.02	1.2	1,236	0.10%
2022/03/17	3	34.91	6	35.04	35.04	-3	1,238	-0.24%
2022/03/16	1	33.88	5	34.01	34.05	-4	1,215	-0.33%
2022/03/15	4.5	33.92	1	33.91	33.88	3.5	1,205	0.29%
2022/03/14	2	34.46	1	34.65	34.49	1	1,206	0.08%
2022/03/11	31	34.51	0	0.00	34.45	31	1,205	2.57%
2022/03/10	3	34.70	0	0.00	34.79	3	1,206	0.25%
2022/03/09	4	33.95	0	0.00	33.96	4	1,199	0.33%
2022/03/08	2.9	33.67	13	33.62	33.66	-10.1	1,198	-0.84%
2022/03/07	9.4	34.36	1	34.32	34.31	8.4	1,141	0.73%
2022/03/04	4.1	35.35	0.3	35.48	35.34	3.8	1,083	0.35%
2022/03/03	1	35.65	0	0.00	35.70	1	1,100	0.09%
2022/03/02	0.5	35.62	0	0.00	35.62	0.5	1,148	0.04%
2022/03/01	2	35.78	2	35.64	35.79	0	1,153	0.00%
2022/02/25	5.2	35.27	67.1	35.25	35.25	-61.9	1,158	-5.34%
2022/02/24	10.3	35.53	32	35.20	35.26	-21.7	1,159	-1.87%
2022/02/23	1.2	36.05	0	0.00	36.14	1.2	1,125	0.11%
2022/02/22	9.3	35.93	0	0.00	35.98	9.3	1,159	0.80%
2022/02/18	1.3	36.41	0	0.00	36.47	1.3	1,195	0.11%
2022/02/17	1	36.40	0	0.00	36.48	1	1,216	0.08%
2022/02/16	28	36.47	0	0.00	36.48	28	1,225	2.28%
2022/02/15	1.2	36.12	0	0.00	35.93	1.2	1,229	0.10%
2022/02/14	2.9	35.97	0	0.00	36.03	2.9	1,233	0.24%
2022/02/11	1.7	36.55	0	0.00	36.54	1.7	1,223	0.14%
2022/02/10	3	36.31	6	36.56	36.60	-3	1,240	-0.24%
2022/02/09	5	36.18	0	0.00	36.31	5	1,248	0.40%
2022/02/08	2	36.09	0	0.00	36.03	2	1,253	0.16%
2022/01/26	0	0.00	2	35.59	35.49	-2	1,235	-0.16%
2022/01/25	5.4	35.42	2	35.40	35.50	3.4	1,222	0.28%
2022/01/24	0.1	35.79	2	35.48	35.93	-1.9	1,191	-0.16%
2022/01/21	7.4	35.78	27	35.75	35.68	-19.6	1,174	-1.67%
2022/01/20	5	36.22	0	0.00	36.40	5	1,153	0.43%
2022/01/19	0	36.37	5.5	36.36	36.32	-5.4	1,143	-0.48%
2022/01/18	2.5	36.73	1	36.66	36.66	1.5	1,137	0.13%
2022/01/17	1	36.82	0	0.00	36.94	1	1,131	0.09%
2022/01/14	1.2	36.53	3	36.44	36.63	-1.8	1,120	-0.16%
2022/01/13	2	36.62	0	0.00	36.69	2	1,114	0.18%
2022/01/11	0	0.00	9.5	36.14	36.22	-9.5	1,093	-0.86%
2022/01/10	5	35.92	8	35.95	36.04	-3	1,096	-0.27%
2022/01/07	1	36.20	3	36.00	35.95	-2	1,097	-0.18%
2022/01/06	1	36.37	1	36.26	36.28	0	1,093	0.00%
2022/01/05	4.1	36.50	3	36.50	36.50	1.1	1,080	0.11%
2022/01/04	0	0.00	4	36.36	36.45	-4	1,067	-0.37%
2022/01/03	0.5	35.86	0	0.00	35.90	0.5	1,063	0.04%
2021/12/30	1	35.95	1.1	35.89	35.91	-0.1	1,021	-0.01%
2021/12/29	1	35.93	0	0.00	36.02	1	1,058	0.09%
2021/12/28	0	0.00	1.1	35.90	35.92	-1.1	1,090	-0.10%
2021/12/27	3	35.63	0	0.00	35.67	3	1,093	0.27%
2021/12/24	0.1	35.44	0.5	35.48	35.40	-0.4	1,116	-0.04%
2021/12/23	4	35.38	1	35.42	35.42	3	1,116	0.27%
2021/12/22	0	0.00	1	35.22	35.22	-1	1,124	-0.09%
2021/12/21	0	0.00	1	35.23	35.22	-1	1,127	-0.09%
2021/12/20	1	34.82	1	34.88	34.89	0	1,129	0.00%
2021/12/17	1	35.05	4	35.16	35.14	-3	1,121	-0.27%
2021/12/16	1	35.13	0	0.00	35.26	1	1,127	0.09%
2021/12/15	1	34.85	0	0.00	34.85	1	1,155	0.09%
2021/12/14	4.5	34.92	0	0.00	34.84	4.5	1,154	0.39%
2021/12/13	1	35.18	1	35.39	35.18	0	1,155	0.00%
2021/12/10	3	35.30	1	35.26	35.31	2	1,152	0.17%
2021/12/09	3.4	35.36	0	0.00	35.36	3.4	1,151	0.30%
2021/12/07	0	0.00	1	34.97	35.24	-1	1,140	-0.09%
2021/12/06	0.1	34.98	0	0.00	35.10	0.1	1,144	0.01%
2021/12/03	1	34.94	7	34.92	35.06	-6	1,164	-0.52%
2021/12/02	0	0.00	1	34.95	34.94	-1	1,161	-0.09%
2021/12/01	0.1	34.45	0	0.00	34.73	0.1	1,177	0.01%
2021/11/30	5	34.36	1	34.45	34.22	4	1,190	0.34%
2021/11/29	4.2	34.23	9	34.14	34.19	-4.8	1,194	-0.40%
2021/11/26	3.2	34.40	2	34.33	34.35	1.2	1,185	0.10%
2021/11/25	1.3	34.80	0	0.00	34.88	1.3	1,154	0.11%
2021/11/24	1	34.78	0	0.00	34.87	1	1,172	0.09%
2021/11/23	2.5	34.92	0	0.00	34.94	2.5	1,174	0.21%
2021/11/22	8.1	35.22	0.4	35.35	35.22	7.7	1,168	0.66%
2021/11/19	12.5	35.34	3	35.52	35.29	9.5	1,177	0.81%
2021/11/18	2	36.25	3	36.24	36.30	-1	1,159	-0.09%
2021/11/17	0	36.00	2	35.98	36.00	-2	1,156	-0.17%
2021/11/16	10	35.85	0	0.00	35.85	10	1,157	0.86%
2021/11/15	7	35.70	2	35.80	35.80	5	1,165	0.43%
2021/11/12	0	0.00	2.1	35.50	35.51	-2.1	1,171	-0.18%
2021/11/10	2	35.52	0	0.00	35.57	2	1,194	0.17%
2021/11/09	0	0.00	5	35.62	35.59	-5	1,201	-0.42%
2021/11/08	0	0.00	7	35.21	35.38	-7	1,180	-0.59%
2021/11/05	0	0.00	1	34.90	34.98	-1	1,177	-0.08%
2021/11/02	5.1	34.63	1	34.85	34.52	4.1	1,209	0.34%
2021/10/29	1.1	34.38	2	34.40	34.40	-0.9	1,220	-0.07%
2021/10/28	0.1	34.72	0	0.00	34.71	0.1	1,224	0.00%
2021/10/26	0	0.00	4	34.75	34.73	-4	1,235	-0.32%
2021/10/25	1	34.10	0	0.00	34.40	1	1,233	0.08%
2021/10/20	2	34.49	1	34.55	34.44	1	1,282	0.08%
2021/10/18	1	34.35	5	34.38	34.21	-4	1,292	-0.31%
2021/10/15	1	33.90	5	34.01	34.24	-4	1,303	-0.31%
2021/10/14	1	33.77	1	33.71	33.54	0	1,318	0.00%
2021/10/13	4.1	33.58	6	33.58	33.51	-1.9	1,341	-0.14%
2021/10/12	11	33.55	2	33.57	33.68	9	1,346	0.67%
2021/10/08	4.3	34.20	0	0.00	34.11	4.3	1,341	0.32%
2021/10/07	4.6	34.23	14	34.15	34.21	-9.5	1,330	-0.71%
2021/10/06	5.4	33.64	0	0.00	33.75	5.4	1,341	0.40%
2021/10/05	3	33.44	1	33.78	33.95	2	1,325	0.15%
2021/10/04	4.1	33.80	0	0.00	33.76	4.1	1,299	0.32%
2021/10/01	11.1	33.98	0	0.00	33.97	11.1	1,294	0.86%
2021/09/30	2.1	34.36	3	34.21	34.56	-0.9	1,268	-0.07%
2021/09/29	11.2	34.37	0	0.00	34.35	11.2	1,270	0.88%
2021/09/28	1	34.83	0.1	35.01	35.04	0.9	1,248	0.07%
2021/09/27	0.1	36.69	3	35.15	35.27	-2.9	1,260	-0.23%
2021/09/24	0	35.01	0	0.00	35.10	0	1,260	0.00%
2021/09/23	1.2	34.83	2	34.80	34.87	-0.8	1,275	-0.06%
2021/09/22	13.1	34.44	3	34.47	34.56	10.1	1,279	0.79%
2021/09/17	0.1	35.27	0	0.00	35.32	0.1	1,250	0.01%
2021/09/16	4	35.39	2	35.19	35.26	2	1,259	0.16%
2021/09/13	1	35.52	0.1	35.48	35.45	0.9	1,290	0.07%
2021/09/10	5	35.50	1	35.30	35.52	4	1,330	0.30%
2021/09/09	1	34.85	0	0.00	35.13	1	1,327	0.08%
2021/09/08	5.1	35.27	0.4	35.05	35.12	4.7	1,329	0.35%
2021/09/07	1	35.43	1	35.47	35.47	0	1,314	0.00%
2021/09/06	0.4	35.69	13	35.65	35.62	-12.6	1,320	-0.96%
2021/09/03	0	0.00	3	35.50	35.63	-3	1,305	-0.23%
2021/09/02	3	35.23	1	35.49	35.15	2	1,300	0.15%
2021/09/01	2.1	35.48	0	0.00	35.49	2.1	1,295	0.16%
2021/08/31	0.3	35.18	3	35.23	35.50	-2.7	1,289	-0.21%
2021/08/30	0	0.00	2	35.20	35.26	-2	1,323	-0.15%
2021/08/27	20.1	34.89	4	34.93	34.95	16.1	1,316	1.22%
2021/08/26	0	0.00	3.3	34.50	34.56	-3.3	1,309	-0.25%
2021/08/24	2	34.22	0	0.00	34.22	2	1,302	0.15%
2021/08/23	5	34.14	0	0.00	34.12	5	1,314	0.38%
2021/08/20	4	33.29	1	33.43	33.28	3	1,321	0.23%
2021/08/19	8.2	33.51	0	0.00	33.40	8.2	1,314	0.62%
2021/08/18	3	33.85	6	33.79	34.17	-3	1,299	-0.23%
2021/08/17	1.1	33.90	1	34.15	33.87	0.1	1,301	0.01%
2021/08/16	2.3	34.19	0.5	34.21	34.21	1.8	1,295	0.14%
2021/08/13	2.1	34.50	0	0.00	34.34	2.1	1,285	0.16%
2021/08/11	1.3	34.76	0	0.00	34.77	1.3	1,312	0.10%
2021/08/10	1.1	34.87	0	0.00	34.86	1.1	1,357	0.08%
2021/08/09	3.3	34.86	0	0.00	35.08	3.3	1,454	0.23%
2021/08/06	1	35.29	2	35.16	35.20	-1	1,493	-0.07%
2021/08/05	0.4	35.35	1	35.32	35.31	-0.6	1,563	-0.04%
2021/08/04	2	35.37	4	35.13	35.37	-2	1,744	-0.11%
2021/08/03	4.1	34.97	0	0.00	35.15	4.1	1,798	0.23%
2021/08/02	1	35.00	3	34.74	35.03	-2	1,810	-0.11%
2021/07/30	1.3	34.53	1	34.73	34.51	0.3	1,823	0.02%
2021/07/29	1	34.55	1.5	34.52	34.73	-0.5	1,842	-0.03%
2021/07/28	5.2	34.07	1	34.37	34.31	4.2	1,861	0.22%
2021/07/27	0	0.00	1	34.60	34.56	-1	1,905	-0.05%
2021/07/26	3	34.72	0	0.00	34.63	3	1,948	0.15%
2021/07/23	0	0.00	3	34.88	34.81	-3	1,945	-0.15%
2021/07/22	1.5	34.87	2	34.93	34.80	-0.5	1,945	-0.03%
2021/07/21	6.3	34.59	1	34.73	34.57	5.3	1,964	0.27%
2021/07/20	8.7	34.89	1	34.77	34.76	7.7	1,980	0.39%
2021/07/19	3.1	35.10	2	35.07	35.20	1.1	1,987	0.06%
2021/07/16	1.1	35.31	5	35.34	35.44	-3.9	1,988	-0.20%
2021/07/15	3	35.45	5	35.42	35.57	-2	1,999	-0.10%
2021/07/14	6.8	35.28	9	35.23	35.24	-2.2	2,000	-0.11%
2021/07/13	0	0.00	1	35.33	35.20	-1	2,015	-0.05%
2021/07/12	1	35.00	2	35.22	35.07	-1	2,025	-0.05%
2021/07/09	3	34.67	30	34.73	34.80	-27	2,020	-1.34%
2021/07/08	0.2	34.98	2	35.10	35.04	-1.8	2,035	-0.09%
2021/07/07	21	34.99	2	35.00	35.00	19	2,050	0.93%
2021/07/06	1	35.10	8	35.11	35.10	-7	2,048	-0.34%
2021/07/05	2	34.99	5	35.00	35.04	-3	2,061	-0.15%
2021/07/02	1.1	34.79	2	34.73	34.70	-1	2,070	-0.05%
2021/07/01	2	34.78	0	0.00	34.71	2	2,071	0.10%
2021/06/30	4	34.77	0.1	34.85	34.85	3.9	2,093	0.19%
2021/06/29	1.3	34.66	11	34.60	34.60	-9.8	2,092	-0.47%
2021/06/28	0.1	34.48	2.5	34.61	34.60	-2.5	2,101	-0.12%
2021/06/25	1	34.60	2	34.60	34.39	-1	2,145	-0.05%
2021/06/24	3.3	34.35	0	0.00	34.33	3.3	2,207	0.15%
2021/06/23	3	34.19	0	0.00	34.28	3	2,229	0.13%
2021/06/22	3.1	33.83	0	0.00	33.83	3.1	2,226	0.14%
2021/06/21	7	33.94	8	34.01	33.96	-1	2,243	-0.04%
2021/06/18	2.2	34.53	3.5	34.50	34.50	-1.3	2,215	-0.06%
2021/06/16	0.3	34.58	24	34.55	34.55	-23.7	2,253	-1.05%
2021/06/15	0.3	34.62	11	34.52	34.57	-10.7	2,271	-0.47%
2021/06/11	3.2	34.32	0	0.00	34.32	3.2	2,278	0.14%
2021/06/09	2.4	33.84	3	33.94	33.84	-0.6	2,326	-0.03%
2021/06/07	13.2	33.64	6.1	34.10	34.20	7.1	2,364	0.30%
2021/06/04	7.4	34.04	1	34.10	34.13	6.4	2,331	0.27%
2021/06/03	0.2	34.31	57	34.25	34.31	-56.9	2,344	-2.43%
2021/06/02	9.3	34.26	36	34.22	34.14	-26.7	2,370	-1.13%
2021/06/01	0	0.00	5	34.22	34.27	-5	2,394	-0.21%
2021/05/31	1	33.96	18	34.08	34.06	-17	2,435	-0.70%
2021/05/28	5	33.59	15	33.66	33.82	-10	2,422	-0.41%
2021/05/27	6	33.19	10	33.17	33.28	-4	2,444	-0.16%
2021/05/26	3.1	33.44	0	0.00	33.50	3.1	2,507	0.12%
2021/05/25	0	0.00	7.1	33.38	33.42	-7.1	2,508	-0.28%
2021/05/24	0.1	32.89	10	32.73	32.92	-10	2,539	-0.39%
2021/05/21	1	32.75	2	32.91	32.89	-1	2,575	-0.04%
2021/05/20	3.1	32.41	0	0.00	32.48	3.1	2,586	0.12%
2021/05/19	9.3	32.61	1	32.63	32.59	8.3	2,617	0.32%
2021/05/18	6.2	32.35	5	32.29	32.70	1.2	2,623	0.04%
2021/05/17	19.8	31.18	45	31.23	31.19	-25.2	2,626	-0.96%
2021/05/14	12.2	32.04	26	31.98	32.00	-13.8	2,565	-0.54%
2021/05/13	19.1	31.64	9	31.61	31.55	10.1	2,528	0.40%
2021/05/12	32.7	32.07	43	31.45	31.93	-10.3	2,488	-0.41%
2021/05/11	23.3	33.66	2	33.88	33.40	21.3	2,349	0.91%
2021/05/10	0	34.56	0	0.00	34.48	0	2,334	0.00%
2021/05/07	0	0.00	4	34.45	34.57	-4	2,385	-0.17%
2021/05/06	0.5	33.79	2.1	34.12	34.00	-1.6	2,424	-0.06%
2021/05/05	14.4	33.93	0	0.00	33.65	14.4	2,432	0.59%
2021/05/04	13.3	33.95	4.2	33.85	33.96	9.1	2,474	0.37%
2021/05/03	9.3	34.71	12	34.63	34.45	-2.8	2,434	-0.11%
2021/04/29	0	0.00	5	35.13	35.05	-5	2,423	-0.21%
2021/04/28	3	34.93	2	34.87	34.97	1	2,468	0.04%
2021/04/27	1	34.99	1	34.91	34.93	0	2,520	0.00%
2021/04/26	1	34.81	0.2	34.81	34.90	0.8	2,537	0.03%
2021/04/23	0	0.00	1	34.21	34.38	-1	2,554	-0.04%
2021/04/22	11	34.32	2	34.35	34.10	9	2,584	0.35%
2021/04/21	4	34.33	0	0.00	34.28	4	2,590	0.15%
2021/04/20	0.2	34.42	2.2	34.39	34.48	-2	2,617	-0.08%
2021/04/19	2	34.38	0	0.00	34.37	2	2,660	0.08%
2021/04/16	5	34.09	1	34.09	34.20	4	2,684	0.15%
2021/04/15	2	33.81	21	33.80	34.02	-19	2,742	-0.69%
2021/04/14	16	33.42	1	33.42	33.70	15	2,776	0.54%
2021/04/13	5	33.85	8	33.92	33.63	-3	2,810	-0.11%
2021/04/12	1	33.82	0	0.00	33.66	1	2,819	0.04%
2021/04/09	2.1	33.85	2	33.85	33.78	0.1	2,857	0.00%
2021/04/08	0.2	33.66	6.3	33.74	33.89	-6.1	2,858	-0.21%
2021/04/07	2.2	33.68	4.6	33.66	33.72	-2.4	2,883	-0.08%
2021/04/06	0.1	33.70	4	33.79	33.71	-3.9	2,884	-0.14%
2021/04/01	1	33.33	2	33.34	33.30	-1	2,882	-0.03%
2021/03/31	4.1	33.16	0	0.00	33.15	4.1	2,894	0.14%
2021/03/30	1	33.20	3	33.31	33.35	-2	2,897	-0.07%
2021/03/29	2	33.28	3	33.27	33.21	-1	2,857	-0.03%
2021/03/26	1	32.80	16	32.90	33.00	-15	2,817	-0.53%
2021/03/25	10	32.37	0	0.00	32.57	10	2,813	0.36%
2021/03/24	12.4	32.46	0.1	32.51	32.41	12.3	2,815	0.44%
2021/03/23	16	32.70	14	32.90	32.70	2	2,796	0.07%
2021/03/22	1.1	32.45	0	0.00	32.72	1.1	2,817	0.04%
2021/03/19	25.2	32.47	4	32.46	32.49	21.2	2,845	0.75%
2021/03/18	4.2	32.85	11	32.94	32.84	-6.8	2,824	-0.24%
2021/03/17	1.1	32.81	0	0.00	32.62	1.1	2,829	0.04%
2021/03/16	10	32.78	0.1	32.75	32.79	9.9	2,886	0.34%
2021/03/15	19	32.65	27	32.62	32.72	-8	2,876	-0.28%
2021/03/12	6	32.64	16	32.68	32.70	-10	2,921	-0.34%
2021/03/11	1	32.48	7	32.51	32.50	-6	2,940	-0.20%
2021/03/10	3.3	31.97	0	0.00	31.90	3.3	2,956	0.11%
2021/03/09	11.2	31.58	5	31.73	31.83	6.2	2,963	0.21%
2021/03/08	17.1	32.00	15	31.95	31.82	2.1	2,955	0.07%
2021/03/05	6.3	31.64	9	31.81	31.81	-2.7	2,935	-0.09%
2021/03/04	16.9	32.12	9.4	32.02	32.18	7.5	2,970	0.25%
2021/03/03	0.4	32.54	6	32.45	32.59	-5.7	2,940	-0.19%
2021/03/02	5.6	32.43	9	32.59	32.16	-3.4	2,953	-0.12%
2021/02/26	20.8	32.34	0	0.00	32.43	20.8	2,946	0.71%
2021/02/25	0	0.00	5	32.89	32.99	-5	2,940	-0.17%
2021/02/24	12.1	32.67	0	0.00	32.59	12.1	3,000	0.40%
2021/02/23	6	32.83	3	32.65	33.05	3	3,052	0.10%
2021/02/22	12.1	33.05	1	33.05	33.01	11.1	3,075	0.36%
2021/02/19	11.2	32.78	0	0.00	33.00	11.2	3,105	0.36%
2021/02/18	7	33.18	2	33.23	33.21	5	3,128	0.16%
2021/02/17	14.5	33.01	22	33.05	33.07	-7.5	3,157	-0.24%
2021/02/05	1.1	32.13	9	32.09	32.02	-7.9	3,118	-0.25%
2021/02/04	1	31.74	3	31.77	31.81	-2	3,093	-0.06%
2021/02/03	4.5	32.00	9	32.01	31.99	-4.5	3,121	-0.14%
2021/02/02	3	32.00	6	31.77	31.94	-3	3,119	-0.10%
2021/02/01	3	30.78	11	31.05	31.22	-8	3,151	-0.25%
2021/01/29	11	31.06	11	31.45	30.80	0	3,137	0.00%
2021/01/28	38	31.27	8.3	31.28	31.30	29.7	3,081	0.96%
2021/01/27	11	31.75	8	31.77	31.87	3	3,042	0.10%
2021/01/26	23.4	31.95	8	32.22	31.78	15.4	3,022	0.51%
2021/01/25	17.2	32.23	2	32.13	32.40	15.2	2,969	0.51%
2021/01/22	8	32.58	16	32.55	32.55	-8	2,956	-0.27%
2021/01/21	0	0.00	3	32.52	32.71	-3	2,946	-0.10%
2021/01/20	8	32.02	4	32.19	31.98	4	2,902	0.14%
2021/01/19	6	32.04	22	32.00	32.08	-16	2,850	-0.56%
2021/01/18	22.5	31.24	15	31.43	31.49	7.5	2,810	0.27%
2021/01/15	22.5	31.94	9	31.89	31.60	13.5	2,756	0.49%
2021/01/14	15	31.66	2	31.60	31.69	13	2,704	0.48%
2021/01/13	1	31.70	6	31.62	31.76	-5	2,683	-0.19%
2021/01/12	4.1	31.22	1	31.31	31.18	3.1	2,638	0.12%
2021/01/11	29.4	31.11	3	31.19	31.30	26.4	2,604	1.01%
2021/01/08	2.1	30.95	8	31.01	31.10	-5.9	2,576	-0.23%
2021/01/07	2.8	30.47	21	30.42	30.66	-18.2	2,511	-0.72%
2021/01/06	19.6	30.20	6	30.16	30.03	13.6	2,467	0.55%
2021/01/05	7	29.81	0	0.00	29.89	7	2,427	0.29%
2021/01/04	3	29.54	22	29.53	29.75	-19	2,453	-0.77%
2020/12/31	7	29.17	3	29.20	29.21	4	2,489	0.16%
2020/12/30	1	28.84	36	28.97	29.11	-35	2,489	-1.41%
2020/12/29	1	28.64	1	28.66	28.68	0	2,458	0.00%
2020/12/28	1	28.52	8	28.60	28.69	-7	2,458	-0.28%
2020/12/25	5	28.38	6	28.52	28.40	-1	2,443	-0.04%
2020/12/24	3	28.30	10	28.34	28.33	-7	2,429	-0.29%
2020/12/23	1	28.20	19	28.08	28.20	-18	2,425	-0.74%
2020/12/22	9	28.15	3	28.41	28.11	6	2,447	0.25%
2020/12/21	1	28.20	4	28.37	28.40	-3	2,509	-0.12%
2020/12/18	3	28.23	4	28.29	28.20	-1	2,513	-0.04%
2020/12/17	2.1	28.17	5	28.25	28.27	-2.9	2,535	-0.11%
2020/12/16	5.1	28.29	13	28.30	28.32	-7.9	2,543	-0.31%
2020/12/15	11	28.04	2	28.11	28.01	9	2,520	0.36%
2020/12/14	3.2	28.34	11	28.33	28.30	-7.8	2,517	-0.31%
2020/12/11	20	28.35	2	28.30	28.35	18	2,575	0.70%
2020/12/10	24.5	28.32	30	28.39	28.39	-5.5	2,569	-0.21%
2020/12/09	17	28.67	16	28.61	28.66	1	2,535	0.04%
2020/12/08	4	28.34	32	28.29	28.58	-28	2,509	-1.12%
2020/12/07	9	28.15	1	28.16	28.24	8	2,465	0.32%
2020/12/04	4	27.87	20	27.97	28.00	-16	2,468	-0.65%
2020/12/03	4	27.71	3	27.76	27.71	1	2,445	0.04%
2020/12/02	6	27.59	20	27.68	27.70	-14	2,444	-0.57%
2020/12/01	6	27.46	13	27.47	27.48	-7	2,477	-0.28%
2020/11/30	4	27.44	1	27.65	27.37	3	2,499	0.12%
2020/11/27	16	27.55	6	27.55	27.56	10	2,446	0.41%
2020/11/26	2	27.40	13	27.52	27.57	-11	2,436	-0.45%
2020/11/25	31.1	27.54	3	27.38	27.38	28.1	2,449	1.15%
2020/11/24	15	27.60	2	27.63	27.54	13	2,440	0.53%
2020/11/23	19	27.61	6	27.64	27.67	13	2,406	0.54%
2020/11/20	46.5	27.31	0.2	27.33	27.40	46.4	2,348	1.97%
2020/11/19	11.2	28.18	25	28.20	28.23	-13.8	2,272	-0.61%
2020/11/18	6	28.02	6	28.14	28.22	0	2,234	0.00%
2020/11/17	34	28.12	21.3	28.03	27.96	12.7	2,214	0.57%
2020/11/16	26	27.59	7	27.55	27.76	19	2,327	0.82%
2020/11/13	1	26.90	9	26.99	27.05	-8	2,302	-0.35%
2020/11/12	26	27.03	8	27.00	26.97	18	2,318	0.78%
2020/11/11	0	0.00	17	26.91	26.95	-17	2,326	-0.73%
2020/11/10	1	26.66	1	26.78	26.60	0	2,302	0.00%
2020/11/09	16	26.69	25	26.67	26.68	-9	2,297	-0.39%
2020/11/06	7	26.40	21	26.41	26.37	-14	2,275	-0.62%
2020/11/05	6.1	26.20	5	26.22	26.26	1.1	2,278	0.05%
2020/11/04	3	26.19	14	26.12	26.27	-11	2,303	-0.48%
2020/11/03	1	25.89	5	25.94	25.95	-4	2,323	-0.17%
2020/11/02	6	25.51	33	25.56	25.67	-27	2,371	-1.14%
2020/10/30	16	25.63	2	25.65	25.60	14	2,389	0.59%
2020/10/29	13	25.78	1	25.83	25.83	12	2,396	0.50%
2020/10/28	3	26.10	1	26.05	26.08	2	2,437	0.08%
2020/10/27	1	26.16	0	0.00	26.19	1	2,455	0.04%
2020/10/26	0.1	26.34	21	26.42	26.31	-20.9	2,478	-0.84%
2020/10/23	2	26.29	0	0.00	26.27	2	2,523	0.08%
2020/10/22	1	26.15	1	26.25	26.32	0	2,701	0.00%
2020/10/21	1	26.30	3	26.33	26.25	-2	2,832	-0.07%
2020/10/19	4	26.35	10	26.33	26.36	-6	2,929	-0.20%
2020/10/16	2	26.15	4	26.15	26.08	-2	2,959	-0.07%
2020/10/15	14	26.32	2	26.22	26.22	12	3,044	0.39%
2020/10/14	4	26.41	4	26.51	26.37	0	3,065	0.00%
2020/10/13	7	26.40	0	0.00	26.47	7	3,099	0.23%
2020/10/12	0.1	26.48	18	26.46	26.48	-17.9	3,117	-0.57%
2020/10/08	1	26.18	41	26.15	26.22	-40	3,116	-1.28%
2020/10/07	1	25.83	1	25.87	25.91	0	3,094	0.00%
2020/10/06	1	25.77	11	25.80	25.78	-10	3,141	-0.32%
2020/10/05	5	25.60	5	25.65	25.56	0	3,198	0.00%
2020/09/30	0	0.00	3	25.60	25.52	-3	3,230	-0.09%
2020/09/29	3	25.45	6	25.46	25.44	-3	3,290	-0.09%
2020/09/28	1	25.16	9	25.29	25.36	-8	3,391	-0.24%
2020/09/25	5	24.92	10	24.98	24.96	-5	3,499	-0.14%
2020/09/24	43	25.02	3	25.10	24.89	40	3,554	1.13%
2020/09/23	12	25.44	0	0.00	25.48	12	3,516	0.34%
2020/09/22	16.1	25.61	14	25.68	25.53	2.1	3,550	0.06%
2020/09/21	8	25.90	0	0.00	25.80	8	3,545	0.23%
2020/09/17	8	26.00	0	0.00	26.03	8	3,622	0.22%
2020/09/16	0	0.00	38	26.30	26.30	-38	3,637	-1.04%
2020/09/15	2	25.97	11	25.99	26.02	-9	3,589	-0.25%
2020/09/14	5	25.84	9	25.81	25.91	-4	3,595	-0.11%
2020/09/11	0	0.00	1	25.60	25.64	-1	3,592	-0.03%
2020/09/10	1	25.55	20	25.59	25.63	-19	3,671	-0.52%
2020/09/09	10	25.27	75	25.27	25.45	-65	3,691	-1.76%
2020/09/08	2	25.59	29	25.57	25.62	-27	3,680	-0.73%
2020/09/07	1	25.54	87	25.50	25.47	-86	3,744	-2.30%
2020/09/04	17	25.44	54	25.45	25.48	-37	3,793	-0.98%
2020/09/03	68	25.75	52	25.66	25.69	16	3,787	0.42%
2020/09/02	17	25.81	18	25.75	25.63	-1	3,790	-0.03%
2020/09/01	15	25.58	0	0.00	25.63	15	3,840	0.39%
2020/08/31	19	25.74	83	25.63	25.47	-64	3,873	-1.65%
2020/08/28	107	25.76	12	25.70	25.77	95	3,871	2.45%	大買/
2020/08/27	17.3	25.98	10	26.07	25.93	7.3	3,881	0.19%
2020/08/26	30	25.88	18	25.93	25.97	12	3,878	0.31%
2020/08/25	31.1	25.84	4	25.90	25.88	27.1	3,890	0.70%
2020/08/24	17	25.74	3	25.67	25.70	14	3,880	0.36%
2020/08/21	29	25.59	6	25.55	25.64	23	3,876	0.59%
2020/08/20	129	25.29	26	25.22	25.18	103	3,860	2.67%	大買/鉅額交易
2020/08/19	19	26.05	2	26.05	26.02	17	3,727	0.46%
2020/08/18	7	26.21	197	26.29	26.22	-190	3,718	-5.11%	大賣/鉅額交易
2020/08/17	8	26.30	8	26.13	26.32	0	3,724	0.00%
2020/08/14	12	25.95	29	26.01	26.06	-17	3,710	-0.46%
2020/08/13	33	26.00	4	26.05	26.00	29	3,706	0.78%
2020/08/12	14	25.80	77	25.81	25.81	-63	3,686	-1.71%
2020/08/11	39	26.20	23	26.27	26.14	16	3,655	0.44%
2020/08/10	1	26.29	10	26.30	26.32	-9	3,635	-0.25%
2020/08/07	71	26.15	0	0.00	26.08	71	3,641	1.95%
2020/08/06	111	26.21	6	26.28	26.25	105	3,618	2.90%	大買/鉅額交易
2020/08/05	74	25.96	13	25.99	25.99	61	3,606	1.69%
2020/08/04	7	25.64	8	25.65	25.81	-1	3,602	-0.03%
2020/08/03	15	25.53	10	25.50	25.48	5	3,587	0.14%
2020/07/31	4	25.82	4	25.82	25.85	0	3,537	0.00%
2020/07/30	6.1	25.84	11	25.92	25.87	-4.9	3,530	-0.14%
2020/07/29	5.1	25.53	19	25.58	25.52	-13.9	3,523	-0.39%
2020/07/28	18	26.33	48	25.86	25.60	-30	3,526	-0.85%
2020/07/27	32	25.49	83	25.51	25.59	-51	3,405	-1.50%
2020/07/24	8	24.79	23	24.83	24.70	-15	3,314	-0.45%
2020/07/23	11	24.71	4	24.76	24.78	7	3,262	0.21%
2020/07/22	11	24.78	24	24.78	24.79	-13	3,274	-0.40%
2020/07/21	39	24.38	57	24.47	24.66	-18	3,244	-0.55%
2020/07/20	13	24.12	7	24.09	24.19	6	3,167	0.19%
2020/07/17	16	24.15	17	24.26	24.22	-1	3,157	-0.03%
2020/07/16	15	24.01	12	24.10	24.06	3	3,177	0.09%
2020/07/15	6.5	24.25	33	24.27	24.17	-26.5	3,160	-0.84%
2020/07/14	16	24.01	16	24.03	24.10	0	3,190	0.00%
2020/07/13	31	23.84	57	23.94	24.01	-26	3,151	-0.82%
2020/07/10	12	23.77	37	23.79	23.75	-25	3,117	-0.80%
2020/07/09	8	23.99	24	24.00	23.91	-16	3,090	-0.52%
2020/07/08	25	23.66	88	23.83	23.86	-63	3,077	-2.05%
2020/07/07	101	23.75	31	23.64	23.64	70	3,020	2.32%	大買/
2020/07/06	10.3	23.37	47	23.49	23.56	-36.7	2,964	-1.24%
2020/07/03	21	23.05	64	23.18	23.19	-43	2,900	-1.48%
2020/07/02	1	22.78	16	22.87	22.93	-15	2,853	-0.53%
2020/07/01	14	22.70	24	22.76	22.72	-10	2,834	-0.35%
2020/06/30	9	22.56	18	22.52	22.57	-9	2,785	-0.32%
2020/06/29	28.1	22.44	13	22.44	22.45	15.1	2,787	0.54%
2020/06/24	39	22.58	48	22.68	22.64	-9	2,749	-0.33%
2020/06/23	12	22.53	1	22.46	22.47	11	2,759	0.40%
2020/06/22	6	22.45	17	22.45	22.42	-11	2,756	-0.40%
2020/06/19	0	0.00	121	22.38	22.38	-121	2,798	-4.32%	大賣/鉅額交易
2020/06/18	8	22.30	1	22.26	22.34	7	2,812	0.25%
2020/06/17	21	22.29	111	22.36	22.34	-90	2,817	-3.19%	大賣/
2020/06/16	0	0.00	3	22.29	22.29	-3	2,827	-0.11%
2020/06/15	14	21.92	29	22.10	21.84	-15	2,946	-0.51%
2020/06/12	79	22.05	48	22.00	22.10	31	3,041	1.02%
2020/06/11	87	22.52	7.3	22.28	22.29	79.8	3,070	2.60%
2020/06/10	57	22.58	109	22.56	22.60	-52	3,140	-1.66%	大賣/
2020/06/09	28	22.40	44	22.39	22.43	-16	3,284	-0.49%
2020/06/08	55	22.42	52	22.33	22.40	3	3,428	0.09%
2020/06/05	39	22.07	8	22.09	22.15	31	3,458	0.90%
2020/06/04	3	21.99	43	21.98	21.99	-40	3,503	-1.14%
2020/06/03	22	21.81	6	21.81	21.85	16	3,612	0.44%
2020/06/02	0	0.00	9.1	21.51	21.50	-9.1	3,628	-0.25%
2020/06/01	1	21.41	54	21.32	21.36	-53	3,626	-1.46%
2020/05/29	3	21.02	27	21.03	21.23	-24	3,636	-0.66%
2020/05/28	15	21.29	30	21.17	21.12	-15	3,691	-0.41%
2020/05/27	7	21.19	3	21.21	21.21	4	3,787	0.11%
2020/05/26	18.1	21.16	3	21.22	21.22	15.1	3,906	0.39%
2020/05/25	4	20.79	113	20.92	20.97	-109	3,948	-2.76%	大賣/鉅額交易
2020/05/22	16	20.94	0	0.00	20.91	16	3,976	0.40%
2020/05/21	50	21.22	8	21.21	21.21	42	4,068	1.03%
2020/05/20	0	0.00	80	21.11	21.07	-80	4,101	-1.95%
2020/05/19	1	21.05	89	21.04	21.03	-88	4,138	-2.13%
2020/05/18	4	20.90	127	20.92	20.88	-123	4,180	-2.94%	大賣/鉅額交易
2020/05/15	17	21.04	0	0.00	21.03	17	4,242	0.40%
2020/05/14	12	21.00	14	21.08	20.97	-2	4,270	-0.05%
2020/05/13	1	21.05	0	0.00	21.20	1	4,251	0.02%
2020/05/12	8	21.12	58	21.17	21.14	-50	4,272	-1.17%
2020/05/11	5	21.35	6	21.34	21.35	-1	4,271	-0.02%
2020/05/08	7	21.14	18	21.16	21.16	-11	4,280	-0.26%
2020/05/07	2	21.08	41	20.97	21.06	-39	4,320	-0.90%
2020/05/06	3	20.84	40	20.91	20.94	-37	4,392	-0.84%
2020/05/05	1	20.85	6	20.97	20.93	-5	4,433	-0.11%
2020/05/04	14	20.81	29	20.84	20.82	-15	4,470	-0.34%
2020/04/30	12	21.16	14.5	21.36	21.37	-2.5	4,472	-0.06%
2020/04/29	84.1	20.94	71	20.96	20.97	13.1	4,527	0.29%
2020/04/28	21.5	20.69	30	20.71	20.70	-8.5	4,565	-0.19%
2020/04/27	24	20.57	5	20.58	20.67	19	4,835	0.39%
2020/04/24	75	20.28	1	20.28	20.27	74	4,813	1.54%
2020/04/23	23	20.27	9	20.29	20.33	14	4,823	0.29%
2020/04/22	4	20.03	0	0.00	20.18	4	4,835	0.08%
2020/04/21	16	20.47	43	20.32	20.23	-27	4,874	-0.55%
2020/04/20	83	20.77	0	0.00	20.75	83	4,849	1.71%
2020/04/17	76	20.86	78	20.88	20.76	-2	4,854	-0.04%
2020/04/16	5.1	20.40	32	20.26	20.36	-26.9	4,797	-0.56%
2020/04/15	10	20.40	0	0.00	20.46	10	4,807	0.21%
2020/04/14	6	20.23	3	20.20	20.28	3	4,833	0.06%
2020/04/13	11	19.90	22	19.94	19.88	-11	4,880	-0.23%
2020/04/10	11	19.93	85	19.90	19.95	-74	4,956	-1.49%
2020/04/09	40	19.97	4	19.94	19.91	36	5,014	0.72%
2020/04/08	11	19.79	46	19.85	19.91	-35	4,998	-0.70%
2020/04/07	11	19.62	11	19.63	19.63	0	5,030	0.00%
2020/04/06	4	19.25	2	19.26	19.30	2	5,054	0.04%
2020/04/01	22	19.13	2	19.12	19.11	20	5,049	0.40%
2020/03/31	29	19.16	7	19.21	19.17	22	5,065	0.43%
2020/03/30	9	18.90	1	18.89	19.05	8	5,062	0.16%
2020/03/27	44	19.56	0	0.00	19.24	44	5,046	0.87%
2020/03/26	15	19.15	20	19.28	19.33	-5	5,015	-0.10%
2020/03/25	44	19.21	46	19.33	19.16	-2	5,025	-0.04%
2020/03/24	6.1	18.73	33	18.65	18.61	-26.9	5,022	-0.54%
2020/03/23	25	17.82	23	18.00	17.95	2	5,017	0.04%
2020/03/20	17.5	18.29	30	18.46	18.45	-12.5	5,040	-0.25%
2020/03/19	39.2	17.64	42	17.41	17.25	-2.9	4,986	-0.06%
2020/03/18	60.1	18.64	9	18.62	18.29	51.1	4,899	1.04%
2020/03/17	17	18.83	6	18.81	18.82	11	4,873	0.23%
2020/03/16	41	19.62	12	19.70	19.35	29	4,797	0.60%
2020/03/13	46	19.28	102	19.50	20.04	-56	4,682	-1.20%	大賣/
2020/03/12	39	20.69	18	20.64	20.50	21	4,523	0.46%
2020/03/11	40	21.44	0	0.00	21.26	40	4,368	0.92%
2020/03/10	36	21.18	22	21.29	21.52	14	4,316	0.32%
2020/03/09	29	21.67	2	21.77	21.54	27	4,253	0.63%
2020/03/06	26	22.18	0	0.00	22.11	26	4,122	0.63%
2020/03/05	4	22.42	0	0.00	22.44	4	4,108	0.10%
2020/03/04	1	22.05	10	22.11	22.20	-9	4,153	-0.22%
2020/03/03	11	22.13	1	22.16	22.13	10	4,152	0.24%
2020/03/02	39	21.84	3	21.79	21.85	36	4,110	0.88%
2020/02/27	113	22.22	18	22.15	22.14	95	4,024	2.36%	大買/
2020/02/26	30	22.33	22	22.37	22.35	8	3,927	0.20%
2020/02/25	72	22.43	0	0.00	22.55	72	3,887	1.85%
2020/02/24	49	22.58	30	22.59	22.55	19	3,886	0.49%
2020/02/21	37	22.86	2	22.91	22.85	35	3,798	0.92%
2020/02/20	10	22.92	3	22.96	22.94	7	3,797	0.18%
2020/02/19	16	22.88	1	23.01	23.00	15	3,784	0.40%
2020/02/18	48	22.84	34	22.90	22.83	14	3,758	0.37%
2020/02/17	15	22.99	6	22.99	23.01	9	3,698	0.24%
2020/02/14	7	23.10	1	23.16	23.12	6	3,685	0.16%
2020/02/13	15	23.10	5	23.13	23.09	10	3,695	0.27%
2020/02/12	10	22.96	16	22.99	23.03	-6	3,787	-0.16%
2020/02/11	1	22.85	0	0.00	22.85	1	3,817	0.03%
2020/02/10	32	22.50	12	22.53	22.67	20	3,892	0.51%
2020/02/07	26	22.77	1	22.80	22.75	25	3,917	0.64%
2020/02/06	7	22.88	10	22.90	22.97	-3	3,937	-0.08%
2020/02/05	27	22.70	7	22.72	22.68	20	3,975	0.50%
2020/02/04	60	22.37	48	22.52	22.61	12	3,962	0.30%
2020/02/03	48	21.95	49	22.15	22.24	-1	4,017	-0.02%
2020/01/31	78	22.45	44	22.55	22.51	34	3,940	0.86%
2020/01/30	167	22.60	20	22.46	22.35	147	3,928	3.74%	大買/鉅額交易
2020/01/20	23	23.62	6	23.63	23.60	17	3,698	0.46%
2020/01/17	49	23.55	0	0.00	23.56	49	3,714	1.32%
2020/01/16	31	23.45	20	23.55	23.54	11	3,718	0.30%
2020/01/15	84	23.61	3	23.57	23.57	81	3,741	2.16%
2020/01/14	34	23.73	12	23.75	23.73	22	3,713	0.59%
2020/01/13	8	23.58	3	23.61	23.62	5	3,695	0.14%
2020/01/10	41	23.45	0	0.00	23.45	41	3,698	1.11%
2020/01/09	49	23.27	3	23.33	23.40	46	3,708	1.24%
2020/01/08	22	23.10	17	23.09	23.13	5	3,725	0.13%
2020/01/07	72.1	23.25	4	23.33	23.27	68.1	3,724	1.83%
2020/01/06	27	23.41	4	23.43	23.40	23	3,743	0.61%
2020/01/03	13	23.57	10	23.68	23.65	3	3,705	0.08%
2020/01/02	26	23.56	2	23.62	23.62	24	3,699	0.65%
2019/12/31	46	23.55	10.2	23.56	23.53	35.8	3,687	0.97%
2019/12/30	19	23.72	3	23.73	23.74	16	3,624	0.44%
2019/12/27	12	23.72	17	23.72	23.72	-5	3,597	-0.14%
2019/12/26	13	23.53	0	0.00	23.55	13	3,602	0.36%
2019/12/25	15	23.52	17	23.54	23.57	-2	3,629	-0.06%
2019/12/24	0	0.00	1	23.52	23.51	-1	3,631	-0.03%
2019/12/23	15	23.48	4	23.51	23.53	11	3,666	0.30%
2019/12/20	29	23.49	2	23.44	23.49	27	3,734	0.72%
2019/12/19	39	23.71	15	23.71	23.61	24	3,744	0.64%
2019/12/18	17	23.71	7	23.71	23.76	10	3,863	0.26%
2019/12/17	15	23.64	14	23.70	23.75	1	4,243	0.02%
2019/12/16	14	23.46	4	23.49	23.47	10	4,481	0.22%
2019/12/13	16	23.52	7	23.49	23.46	9	4,563	0.20%
2019/12/12	2	23.22	9	23.19	23.19	-7	4,599	-0.15%
2019/12/11	6	22.70	5	22.72	22.78	1	4,538	0.02%
2019/12/10	17	22.70	0	0.00	22.69	17	4,544	0.37%
2019/12/09	0	0.00	4	22.73	22.75	-4	4,564	-0.09%
2019/12/06	1	22.67	1	22.69	22.64	0	4,611	0.00%
2019/12/05	3	22.62	8	22.59	22.59	-5	4,716	-0.11%
2019/12/04	4	22.37	2	22.38	22.41	2	4,764	0.04%
2019/12/03	0	0.00	1	22.36	22.46	-1	4,827	-0.02%
2019/12/02	5	22.40	4	22.40	22.42	1	4,902	0.02%
2019/11/29	8	22.48	0	0.00	22.41	8	4,945	0.16%
2019/11/28	1	22.68	3	22.69	22.67	-2	4,966	-0.04%
2019/11/27	5	22.69	2	22.69	22.72	3	4,990	0.06%
2019/11/26	9	22.71	9	22.71	22.70	0	5,080	0.00%
2019/11/25	3	22.68	4	22.67	22.65	-1	5,329	-0.02%
2019/11/22	7	22.65	12	22.63	22.63	-5	5,469	-0.09%
2019/11/21	14	22.58	4	22.59	22.61	10	5,597	0.18%
2019/11/20	12	22.80	1	22.81	22.80	11	5,697	0.19%
2019/11/19	18	22.76	5	22.78	22.85	13	5,736	0.23%
2019/11/18	6	22.65	7	22.68	22.69	-1	5,768	-0.02%
2019/11/15	8	22.52	2	22.54	22.54	6	5,823	0.10%
2019/11/14	6	22.39	6	22.36	22.37	0	5,886	0.00%
2019/11/13	5	22.39	2	22.45	22.40	3	5,957	0.05%
2019/11/12	5	22.38	3	22.40	22.50	2	6,019	0.03%
2019/11/11	29	22.34	27	22.37	22.27	2	6,082	0.03%
2019/11/08	12	22.63	39	22.68	22.62	-27	6,040	-0.45%
2019/11/07	51	22.69	11	22.63	22.73	40	6,062	0.66%
2019/11/06	16	22.70	9	22.78	22.81	7	6,039	0.12%
2019/11/05	30.3	22.66	5	22.66	22.69	25.3	6,050	0.42%
2019/11/04	6	22.37	3	22.43	22.52	3	6,023	0.05%
2019/11/01	11	22.02	12	22.01	22.04	-1	6,010	-0.02%
2019/10/31	35.2	22.07	8	22.04	22.04	27.2	6,070	0.45%
2019/10/30	4	21.92	37	21.88	21.95	-33	6,045	-0.55%
2019/10/29	27	21.88	1	21.91	21.91	26	6,121	0.42%
2019/10/28	9	21.80	12	21.81	21.81	-3	6,154	-0.05%
2019/10/25	5	21.71	5	21.76	21.71	0	6,205	0.00%
2019/10/24	8	21.65	1	21.67	21.69	7	6,279	0.11%
2019/10/23	5	21.63	1	21.66	21.60	4	6,380	0.06%
2019/10/22	2	21.58	18	21.57	21.60	-16	6,444	-0.25%
2019/10/21	15	21.42	2	21.43	21.44	13	6,536	0.20%
2019/10/18	9	21.47	5	21.49	21.47	4	6,667	0.06%
2019/10/17	3	21.41	5	21.43	21.44	-2	6,775	-0.03%
2019/10/16	1	21.42	0	0.00	21.42	1	6,885	0.01%
2019/10/15	10	21.31	22	21.35	21.35	-12	6,983	-0.17%
2019/10/14	28	21.20	11	21.20	21.23	17	7,069	0.24%
2019/10/09	13	21.01	3	21.06	20.95	10	7,065	0.14%
2019/10/08	3	21.09	26	21.07	21.11	-23	7,140	-0.32%
2019/10/07	2	20.99	19	20.98	20.95	-17	7,229	-0.24%
2019/10/04	1	20.89	2	20.93	20.92	-1	7,403	-0.01%
2019/10/03	10	20.87	4	20.88	20.88	6	7,589	0.08%
2019/10/02	5	21.00	13	21.00	21.01	-8	7,762	-0.10%
2019/10/01	22	20.99	3	20.99	21.04	19	7,952	0.24%
2019/09/27	11	20.78	6	20.78	20.77	5	8,122	0.06%
2019/09/26	0	0.00	4	20.80	20.76	-4	8,354	-0.05%
2019/09/25	23	20.75	6	20.72	20.76	17	8,582	0.20%
2019/09/24	12	20.83	10	20.79	20.86	2	8,698	0.02%
2019/09/23	50.1	20.85	9	20.87	20.83	41.1	8,899	0.46%
2019/09/20	135.5	21.06	5	21.07	21.05	130.5	8,758	1.49%	大買/鉅額交易
2019/09/19	80	21.28	3	21.60	21.42	77	7,862	0.98%
2019/09/18	17	20.91	20	20.99	21.02	-3	7,275	-0.04%
2019/09/17	18	20.81	0	0.00	20.81	18	7,211	0.25%
2019/09/16	4	20.79	1	20.80	20.80	3	7,238	0.04%
2019/09/12	1	20.72	6	20.73	20.71	-5	7,504	-0.07%
2019/09/11	6	20.62	4	20.60	20.62	2	7,850	0.03%
2019/09/10	24	20.63	1	20.58	20.62	23	8,205	0.28%
2019/09/09	57.1	20.70	6	20.67	20.69	51.1	8,448	0.60%
2019/09/06	30	20.58	0	0.00	20.60	30	8,428	0.36%
2019/09/05	22	20.48	2	20.50	20.48	20	8,684	0.23%
2019/09/04	9	20.25	3	20.30	20.30	6	8,965	0.07%
2019/09/03	23.3	20.22	3	20.18	20.14	20.3	9,340	0.22%
2019/09/02	28.1	20.28	0	0.00	20.29	28.1	9,810	0.29%
2019/08/30	16	20.15	17	20.15	20.23	-1	10,388	-0.01%
2019/08/29	20	19.89	2	19.87	19.95	18	11,605	0.16%
2019/08/28	89	19.93	3	19.92	19.91	86	12,560	0.68%
2019/08/27	38	20.06	0	0.00	20.04	38	10,900	0.35%
2019/08/26	48	20.11	6	20.34	20.25	42	10,627	0.40%
2019/08/23	19	20.02	0	0.00	20.08	19	9,953	0.19%